Historical Stock Price
| Home |
| Free Dividend Report |
| FRN Dividend History |
| FRN Historical Stock Prices |
| Preferred Stock Newsletter |
| Top Option Ideas |
| Stock Message Boards |
FRN (FRN) has the following price history information. Looking back at FRN historical stock prices for the last five trading days, on February 10, 2020, FRN opened at $14.05, traded as high as $14.17 and as low as $14.05, and closed at $14.12. Trading volume was a total of 7.60K shares. On February 11, 2020, FRN opened at $14.13, traded as high as $14.13 and as low as $14.04, and closed at $14.07. Trading volume was a total of 11.20K shares. On February 12, 2020, FRN opened at $14.03, traded as high as $14.18 and as low as $14.03, and closed at $14.17. Trading volume was a total of 387.70K shares. On February 13, 2020, FRN opened at $14.16, traded as high as $14.28 and as low as $14.16, and closed at $14.17. Trading volume was a total of 25.00K shares. On February 14, 2020, FRN opened at $14.17, traded as high as $14.28 and as low as $14.17, and closed at $14.28. Trading volume was a total of 37.50K shares.
FRN Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into FRN shares, starting with a $10,000 purchase of FRN, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 02/14/2020 | ||
| Start price/share: | $16.53 | ||
| End price/share: | $14.28 | ||
| Starting shares: | 604.96 | ||
| Ending shares: | 745.47 | ||
| Dividends reinvested/share: | $2.79 | ||
| Total return: | 6.45% | ||
| Average Annual Total Return: | 1.08% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,645.05 | ||
| Years: | 5.82 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 04/22/2014 | ||
| End date: | 02/14/2020 | ||
| Start price/share: | $16.53 | ||
| End price/share: | $14.28 | ||
| Dividends collected/share: | $2.79 | ||
| Total return: | 3.27% | ||
| Average Annual Total Return: | 0.55% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,324.33 | ||
| Years: | 5.82 | ||
 | |||||
| FRN Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/10/2020 | $14.05 | $14.17 | $14.05 | $14.12 | 7.60K |
| 02/11/2020 | $14.13 | $14.13 | $14.04 | $14.07 | 11.20K |
| 02/12/2020 | $14.03 | $14.18 | $14.03 | $14.17 | 387.70K |
| 02/13/2020 | $14.16 | $14.28 | $14.16 | $14.17 | 25.00K |
| 02/14/2020 | $14.17 | $14.28 | $14.17 | $14.28 | 37.50K |
|
| About FRN |
| The Guggenheim Frontier Markets ETF, NYSE Arca ticker: FRN (the “Fund”), prior to April 17, 2015, sought investment results that corresponded generally to the performance, of an equity index called the BNY Mellon New Frontier DR Index. As of April 17, 2015, the Fund seeks investment results that correspond generally to the performance, of the BNY Mellon New Frontier Index As of April 17, 2015, the Index was comprised of 71 constituents. As of May 31 2015, the Fund's total assets were $71,147,758 and the Fund's investment portfolio was valued at $70,035,040. |
| FRN Historical Closing Prices | |
| Date | Close |
| 02/10/2020 | $14.12 |
| 02/11/2020 | $14.07 |
| 02/12/2020 | $14.17 |
| 02/13/2020 | $14.17 |
| 02/14/2020 | $14.28 |
| Financials Historical Prices |
| FRN is categorized under the Financials sector; below are some other companies in the same sector:
FRNK Historical Stock Prices
|
Free FRN Email Alerts:
FRN Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.